Sign In \| Register \| About San Anselmo \| Contact Us
San Anselmo, CA September 01, 2020 1:33pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

SPDR S&P 500 ETF Trust (NY: SPY )

508.26 +4.77 (+0.95%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	64.49	66.07	64.49	65.96	72,182,912	+1.25(+1.93%)
Jan 30, 2003	66.52	66.59	64.69	64.71	65,063,900	-1.57(-2.37%)
Jan 29, 2003	65.48	66.82	64.97	66.28	70,170,848	+0.50(+0.76%)
Jan 28, 2003	65.63	66.22	65.25	65.78	61,278,276	+0.48(+0.74%)
Jan 27, 2003	65.71	66.53	64.76	65.30	76,063,776	-0.90(-1.37%)
Jan 24, 2003	67.90	67.97	66.04	66.20	89,640,680	-1.79(-2.63%)
Jan 23, 2003	68.02	68.50	67.41	67.99	73,173,352	+0.41(+0.61%)
Jan 22, 2003	68.04	68.83	67.45	67.58	55,864,452	-0.83(-1.21%)
Jan 21, 2003	69.65	69.68	68.17	68.40	55,290,880	-1.08(-1.56%)
Jan 17, 2003	69.74	70.74	69.09	69.48	46,478,948	-1.04(-1.48%)
Jan 16, 2003	70.89	71.22	70.10	70.53	57,652,360	-0.29(-0.41%)
Jan 15, 2003	71.69	71.71	70.44	70.82	43,765,444	-0.71(-1.00%)
Jan 14, 2003	71.04	71.91	70.83	71.53	40,349,200	+0.23(+0.32%)
Jan 13, 2003	71.69	71.94	70.85	71.30	41,330,508	-0.02(-0.03%)
Jan 10, 2003	70.47	71.77	70.36	71.32	49,284,956	+0.19(+0.27%)
Jan 09, 2003	70.37	71.42	70.06	71.13	45,482,244	+1.09(+1.55%)
Jan 08, 2003	70.66	70.82	69.78	70.04	50,545,872	-1.03(-1.45%)
Jan 07, 2003	71.20	71.56	70.66	71.07	50,437,708	-0.18(-0.25%)
Jan 06, 2003	69.93	71.65	69.88	71.25	53,507,800	+1.23(+1.76%)
Jan 03, 2003	69.68	70.04	69.36	70.01	42,049,560	+0.21(+0.31%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Anselmo

Find A Business

or Browse Listings

SPDR S&P 500 ETF Trust (NY: SPY )

Historical Prices